Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

47.72 -0.40 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.85 43.58 42.77 43.12 1,440,565 +0.64(+1.52%)
Sep 29, 2022 43.41 43.46 42.04 42.47 1,806,041 -1.38(-3.15%)
Sep 28, 2022 43.38 43.98 42.73 43.85 2,345,259 +0.79(+1.84%)
Sep 27, 2022 44.50 44.91 42.85 43.06 1,365,621 -1.20(-2.72%)
Sep 26, 2022 45.47 45.47 43.52 44.26 2,916,382 -1.52(-3.32%)
Sep 23, 2022 45.73 46.15 45.16 45.78 7,924,122 -0.42(-0.91%)
Sep 22, 2022 46.09 46.35 45.65 46.20 1,088,983 -0.30(-0.64%)
Sep 21, 2022 47.54 47.91 46.48 46.50 1,225,126 -0.72(-1.52%)
Sep 20, 2022 47.41 47.51 46.64 47.22 1,285,268 -0.65(-1.36%)
Sep 19, 2022 47.71 47.89 47.02 47.87 859,093 -0.32(-0.65%)
Sep 16, 2022 48.57 48.61 46.91 48.18 3,314,095 -0.53(-1.08%)
Sep 15, 2022 48.96 49.29 48.53 48.71 1,533,120 -0.51(-1.03%)
Sep 14, 2022 49.68 49.94 48.84 49.21 966,479 -0.61(-1.23%)
Sep 13, 2022 50.22 50.42 49.55 49.83 903,204 -1.33(-2.60%)
Sep 12, 2022 50.98 51.36 50.74 51.15 512,066 +0.46(+0.91%)
Sep 09, 2022 50.18 50.83 49.95 50.70 1,744,757 +0.43(+0.86%)
Sep 08, 2022 49.55 50.53 49.45 50.27 1,271,692 +0.34(+0.69%)
Sep 07, 2022 48.82 50.08 48.45 49.92 828,819 +1.16(+2.37%)
Sep 06, 2022 47.93 48.80 47.71 48.76 912,357 +1.06(+2.22%)
Sep 02, 2022 48.96 49.17 47.60 47.70 617,111 -0.74(-1.52%)
Sep 01, 2022 48.18 48.46 47.78 48.44 1,131,525 -0.01(-0.02%)
Aug 31, 2022 48.73 49.06 48.33 48.45 617,646 -0.05(-0.10%)
Aug 30, 2022 49.55 49.55 48.39 48.50 908,103 -0.84(-1.70%)
Aug 29, 2022 49.26 49.71 48.98 49.34 429,319 -0.26(-0.52%)
Aug 26, 2022 50.66 50.70 49.60 49.60 381,549 -1.10(-2.17%)
Aug 25, 2022 50.45 50.72 50.14 50.70 388,675 +0.57(+1.14%)
Aug 24, 2022 49.89 50.53 49.87 50.12 563,689 +0.23(+0.46%)
Aug 23, 2022 50.80 50.84 49.83 49.89 530,444 -1.03(-2.03%)
Aug 22, 2022 51.80 51.81 50.77 50.93 1,544,619 -1.32(-2.53%)
Aug 19, 2022 52.67 52.95 52.19 52.24 979,743 -0.47(-0.89%)
Aug 18, 2022 53.15 53.32 52.65 52.71 502,054 -0.43(-0.81%)
Aug 17, 2022 52.69 53.16 52.58 53.14 593,464 -0.01(-0.02%)
Aug 16, 2022 53.03 53.42 52.87 53.15 802,223 -0.02(-0.04%)
Aug 15, 2022 52.93 53.35 52.59 53.17 896,515 +0.33(+0.61%)
Aug 12, 2022 52.14 52.89 51.92 52.85 846,133 +1.14(+2.20%)
Aug 11, 2022 51.95 52.27 51.58 51.71 687,811 -0.11(-0.20%)
Aug 10, 2022 51.98 52.08 51.32 51.81 868,041 +0.46(+0.89%)
Aug 09, 2022 51.15 51.37 50.72 51.36 1,842,835 +0.44(+0.86%)
Aug 08, 2022 51.03 51.38 50.78 50.92 654,512 +0.24(+0.47%)
Aug 05, 2022 49.68 50.74 49.68 50.68 797,912 +0.43(+0.86%)
Aug 04, 2022 50.34 50.53 49.79 50.25 696,058 +0.01(+0.02%)
Aug 03, 2022 49.61 50.91 49.27 50.24 1,390,696 +0.63(+1.27%)
Aug 02, 2022 49.44 50.19 49.36 49.61 790,664 -0.03(-0.06%)
Aug 01, 2022 49.60 49.83 49.05 49.63 821,369 -0.03(-0.06%)
Jul 29, 2022 48.88 49.87 48.74 49.66 768,828 +0.53(+1.07%)
Jul 28, 2022 48.19 49.28 48.13 49.14 1,029,299 +1.22(+2.55%)
Jul 27, 2022 48.14 48.27 47.22 47.91 990,999 -0.21(-0.44%)
Jul 26, 2022 47.86 48.50 47.67 48.12 1,414,322 +0.37(+0.78%)
Jul 25, 2022 47.47 47.99 47.20 47.75 1,284,503 +0.46(+0.97%)
Jul 22, 2022 47.24 47.83 47.03 47.29 1,564,986 +0.50(+1.06%)
Jul 21, 2022 46.90 49.10 46.41 46.80 2,319,234 +0.63(+1.37%)
Jul 20, 2022 46.08 46.89 46.06 46.16 1,278,512 +0.02(+0.04%)
Jul 19, 2022 45.34 46.31 45.25 46.15 975,764 +1.32(+2.94%)
Jul 18, 2022 45.31 45.58 44.76 44.83 1,096,251 -0.15(-0.34%)
Jul 15, 2022 45.03 45.40 44.58 44.98 652,483 +0.51(+1.14%)
Jul 14, 2022 44.80 45.05 44.34 44.47 698,086 -1.03(-2.27%)
Jul 13, 2022 45.34 45.83 44.92 45.50 1,317,478 -0.33(-0.73%)
Jul 12, 2022 45.72 46.33 45.44 45.84 777,679 -0.08(-0.17%)
Jul 11, 2022 45.99 46.28 45.68 45.92 725,248 -0.22(-0.48%)
Jul 08, 2022 46.16 46.41 45.87 46.14 694,246 -0.16(-0.35%)
Jul 07, 2022 46.64 46.93 46.19 46.30 646,989 -0.21(-0.45%)
Jul 06, 2022 46.43 47.01 46.27 46.51 1,028,170 +0.33(+0.72%)
Jul 05, 2022 46.05 46.31 45.11 46.17 1,190,763 -0.18(-0.39%)
Jul 01, 2022 45.55 46.53 45.44 46.36 1,118,123 +0.97(+2.13%)
Jun 30, 2022 45.23 45.88 44.77 45.39 1,070,988 -0.23(-0.50%)
Jun 29, 2022 45.58 45.68 45.24 45.62 452,192 -0.13(-0.28%)
Jun 28, 2022 46.65 46.90 45.70 45.75 814,388 -0.57(-1.23%)
Jun 27, 2022 46.51 46.81 46.10 46.32 1,171,174 -0.30(-0.65%)
Jun 24, 2022 45.51 46.81 45.27 46.62 1,626,831 +1.53(+3.39%)
Jun 23, 2022 44.45 45.27 44.38 45.09 1,054,380 +0.88(+2.00%)
Jun 22, 2022 43.66 44.66 43.51 44.21 1,030,110 +0.09(+0.19%)
Jun 21, 2022 44.12 44.79 44.10 44.12 1,847,015 +0.29(+0.67%)
Jun 17, 2022 44.73 45.23 43.75 43.83 2,363,848 -0.51(-1.16%)
Jun 16, 2022 44.21 44.83 44.11 44.34 980,430 -0.98(-2.16%)
Jun 15, 2022 44.78 46.10 44.78 45.32 1,261,865 +0.76(+1.71%)
Jun 14, 2022 45.24 45.27 44.07 44.56 981,584 -0.36(-0.80%)
Jun 13, 2022 46.17 46.39 44.79 44.92 829,511 -2.19(-4.66%)
Jun 10, 2022 47.51 47.68 47.01 47.12 693,158 -0.95(-1.98%)
Jun 09, 2022 48.54 49.33 48.07 48.07 535,675 -0.73(-1.50%)
Jun 08, 2022 50.09 50.09 48.72 48.80 599,821 -1.46(-2.91%)
Jun 07, 2022 49.25 50.29 48.92 50.26 749,450 +0.76(+1.54%)
Jun 06, 2022 50.44 50.44 49.25 49.50 791,535 -0.67(-1.33%)
Jun 03, 2022 50.69 50.96 50.07 50.17 515,996 -0.97(-1.90%)
Jun 02, 2022 50.32 51.17 49.69 51.14 551,256 +0.94(+1.87%)
Jun 01, 2022 50.77 50.96 49.54 50.20 673,966 -0.30(-0.60%)
May 31, 2022 50.50 50.89 50.12 50.50 972,739 -0.51(-1.01%)
May 27, 2022 50.02 51.12 49.78 51.01 568,294 +1.28(+2.58%)
May 26, 2022 49.63 50.04 49.62 49.73 580,584 +0.36(+0.73%)
May 25, 2022 49.18 49.63 48.98 49.37 1,148,513 +0.10(+0.21%)
May 24, 2022 49.18 49.36 48.27 49.26 1,064,701 +0.01(+0.02%)
May 23, 2022 49.76 49.76 48.48 49.25 786,694 -0.01(-0.02%)
May 20, 2022 49.12 49.27 48.27 49.26 1,069,331 +0.52(+1.07%)
May 19, 2022 48.01 49.05 47.93 48.74 1,413,750 +0.23(+0.47%)
May 18, 2022 50.55 50.74 48.41 48.51 1,306,231 -2.12(-4.18%)
May 17, 2022 50.67 50.77 49.85 50.63 923,375 +0.01(+0.02%)
May 16, 2022 50.69 50.86 50.28 50.62 1,102,893 -0.08(-0.15%)
May 13, 2022 49.74 50.73 49.51 50.70 1,111,860 +1.31(+2.65%)
May 12, 2022 49.45 49.93 48.82 49.39 1,472,698 -0.06(-0.12%)
May 11, 2022 48.50 50.21 48.31 49.44 1,820,471 +0.77(+1.58%)
May 10, 2022 49.37 51.98 48.47 48.68 2,372,674 +0.61(+1.27%)
May 09, 2022 49.72 49.83 47.84 48.07 983,184 -1.81(-3.64%)
May 06, 2022 50.48 50.69 49.52 49.88 1,521,210 -1.07(-2.11%)
May 05, 2022 52.76 53.11 50.26 50.96 1,651,891 -2.02(-3.82%)
May 04, 2022 53.36 53.36 51.67 52.98 920,057 -0.22(-0.41%)
May 03, 2022 53.63 54.07 52.76 53.20 1,332,780 -0.17(-0.32%)
May 02, 2022 55.54 55.54 52.17 53.37 2,131,923 -1.74(-3.16%)
Apr 29, 2022 59.98 60.28 54.95 55.11 2,117,345 -5.37(-8.88%)
Apr 28, 2022 60.32 60.70 59.35 60.48 676,193 +0.43(+0.71%)
Apr 27, 2022 59.45 60.57 59.20 60.05 995,364 +0.64(+1.07%)
Apr 26, 2022 60.24 60.69 59.40 59.41 780,196 -1.13(-1.87%)
Apr 25, 2022 60.73 60.85 59.35 60.54 850,108 -0.15(-0.25%)
Apr 22, 2022 61.06 61.57 60.66 60.69 775,452 -0.13(-0.22%)
Apr 21, 2022 61.76 62.01 60.70 60.83 1,189,741 -1.24(-1.99%)
Apr 20, 2022 60.66 62.63 60.66 62.06 953,746 +1.65(+2.74%)
Apr 19, 2022 58.76 60.52 58.67 60.41 651,047 +1.89(+3.23%)
Apr 18, 2022 58.64 58.92 58.22 58.52 432,192 +0.01(+0.02%)
Apr 14, 2022 59.02 59.43 58.43 58.51 1,050,843 -0.65(-1.09%)
Apr 13, 2022 58.83 59.25 58.35 59.16 557,773 +0.54(+0.92%)
Apr 12, 2022 58.76 59.27 58.31 58.61 558,024 +0.02(+0.03%)
Apr 11, 2022 59.84 59.84 58.38 58.59 655,642 -1.08(-1.81%)
Apr 08, 2022 60.02 60.45 59.43 59.68 456,549 -0.40(-0.66%)
Apr 07, 2022 59.73 60.45 59.39 60.08 828,130 +0.06(+0.10%)
Apr 06, 2022 58.92 60.08 58.73 60.02 834,692 +0.74(+1.25%)
Apr 05, 2022 59.16 60.05 59.06 59.28 584,475 +0.00(+0.00%)
Apr 04, 2022 60.38 60.38 58.85 59.28 591,415 -1.00(-1.66%)
Apr 01, 2022 58.89 60.35 58.80 60.28 569,993 +1.45(+2.47%)
Mar 31, 2022 59.72 60.09 58.82 58.82 965,015 -0.67(-1.13%)
Mar 30, 2022 59.43 59.72 59.26 59.50 577,477 -0.15(-0.25%)
Mar 29, 2022 58.07 59.80 58.07 59.64 971,230 +1.96(+3.39%)
Mar 28, 2022 57.16 57.78 56.77 57.69 533,511 +0.75(+1.31%)
Mar 25, 2022 56.64 56.96 56.17 56.94 843,912 +0.60(+1.06%)
Mar 24, 2022 56.08 56.45 55.54 56.34 524,673 +0.26(+0.47%)
Mar 23, 2022 56.55 56.55 55.84 56.08 438,327 -0.59(-1.03%)
Mar 22, 2022 57.09 57.09 56.41 56.67 777,541 -0.17(-0.30%)
Mar 21, 2022 56.71 57.23 56.27 56.84 812,891 -0.18(-0.32%)
Mar 18, 2022 56.12 57.17 56.11 57.02 1,588,157 +0.48(+0.85%)
Mar 17, 2022 55.75 56.62 55.67 56.53 558,989 +0.81(+1.46%)
Mar 16, 2022 55.32 55.73 54.51 55.72 809,937 +0.55(+0.99%)
Mar 15, 2022 55.11 55.31 54.70 55.17 855,257 +0.50(+0.92%)
Mar 14, 2022 54.69 55.34 54.41 54.67 605,918 +0.08(+0.14%)
Mar 11, 2022 55.77 55.81 54.25 54.59 574,707 -0.79(-1.43%)
Mar 10, 2022 54.66 55.50 54.47 55.39 539,968 +0.25(+0.45%)
Mar 09, 2022 55.23 55.48 54.74 55.14 894,554 +0.65(+1.20%)
Mar 08, 2022 54.76 55.28 53.79 54.49 758,081 -0.44(-0.79%)
Mar 07, 2022 55.93 55.93 54.53 54.93 1,388,166 -1.03(-1.84%)
Mar 04, 2022 55.11 56.00 54.89 55.96 785,254 +0.38(+0.68%)
Mar 03, 2022 55.15 55.64 54.64 55.58 763,902 +0.73(+1.33%)
Mar 02, 2022 54.40 55.09 54.40 54.85 1,066,623 +0.61(+1.12%)
Mar 01, 2022 54.28 54.94 53.81 54.24 877,689 -0.21(-0.38%)
Feb 28, 2022 54.78 55.20 53.94 54.45 1,037,831 -0.89(-1.61%)
Feb 25, 2022 54.01 55.43 54.03 55.34 606,813 +1.48(+2.76%)
Feb 24, 2022 52.37 54.06 52.31 53.86 869,348 +0.61(+1.14%)
Feb 23, 2022 54.70 54.85 53.21 53.25 740,424 -1.13(-2.07%)
Feb 22, 2022 54.10 54.44 53.66 54.38 954,035 +0.29(+0.54%)
Feb 18, 2022 54.08 0 -0.32(-0.59%)
Feb 17, 2022 54.84 54.89 54.23 54.41 496,827 -0.42(-0.76%)
Feb 16, 2022 55.27 55.59 54.45 54.82 909,608 -0.23(-0.41%)
Feb 15, 2022 55.65 55.81 54.87 55.05 985,536 -0.14(-0.26%)
Feb 14, 2022 55.63 56.26 54.93 55.19 945,419 -0.43(-0.77%)
Feb 11, 2022 55.94 56.38 55.21 55.62 830,890 -0.31(-0.56%)
Feb 10, 2022 56.74 57.71 55.68 55.93 1,118,603 -1.54(-2.68%)
Feb 09, 2022 56.84 57.54 56.78 57.47 572,517 +1.20(+2.13%)
Feb 08, 2022 56.35 56.65 55.96 56.27 1,213,529 -0.24(-0.42%)
Feb 07, 2022 56.87 56.96 56.35 56.50 715,239 -0.50(-0.88%)
Feb 04, 2022 57.35 57.66 56.63 57.01 590,654 -0.70(-1.21%)
Feb 03, 2022 57.62 58.00 57.71 536,070 -0.25(-0.42%)
Feb 02, 2022 57.18 58.17 57.02 57.95 637,252 +0.90(+1.57%)
Feb 01, 2022 57.50 57.70 56.76 57.05 820,807 -0.43(-0.74%)
Jan 31, 2022 57.21 56.81 57.48 1,318,840 +0.14(+0.25%)
Jan 28, 2022 55.80 57.34 55.33 57.34 1,039,555 +1.54(+2.76%)
Jan 27, 2022 56.25 56.88 55.48 55.80 1,740,416 -0.43(-0.76%)
Jan 26, 2022 56.87 57.46 55.99 56.22 1,427,016 -0.34(-0.60%)
Jan 25, 2022 55.88 56.68 55.15 56.56 1,946,896 +0.05(+0.08%)
Jan 24, 2022 56.57 56.74 54.93 56.51 1,684,665 -0.54(-0.94%)
Jan 21, 2022 57.37 57.90 56.90 57.05 1,519,428 -0.23(-0.40%)
Jan 20, 2022 58.20 58.74 57.20 57.28 1,245,902 -0.81(-1.40%)
Jan 19, 2022 58.76 59.28 58.09 58.09 1,715,204 -0.39(-0.66%)
Jan 18, 2022 58.70 58.73 58.15 58.48 1,524,697 -0.54(-0.91%)
Jan 14, 2022 59.02 0 +0.29(+0.50%)
Jan 13, 2022 58.11 58.90 58.11 58.73 2,177,288 -0.03(-0.05%)
Jan 12, 2022 58.50 59.29 58.50 58.76 1,281,527 +0.20(+0.34%)
Jan 11, 2022 58.49 58.70 57.67 58.56 1,772,836 +0.23(+0.39%)
Jan 10, 2022 57.64 58.37 57.30 58.33 1,195,088 +0.20(+0.34%)
Jan 07, 2022 58.79 59.09 57.82 58.13 1,514,207 -0.84(-1.43%)
Jan 06, 2022 59.45 59.55 58.60 58.97 862,092 -0.31(-0.53%)
Jan 05, 2022 60.09 60.33 59.28 59.28 1,018,527 -0.94(-1.55%)
Jan 04, 2022 61.55 62.22 60.09 60.22 1,527,249 -1.26(-2.05%)
Jan 03, 2022 62.70 62.72 60.66 61.48 1,294,593 -1.13(-1.80%)
Dec 31, 2021 62.50 63.11 62.20 62.60 1,139,202 +0.17(+0.27%)
Dec 30, 2021 62.78 62.78 62.11 62.43 640,177 -0.18(-0.29%)
Dec 29, 2021 62.06 62.63 61.79 62.61 748,338 +0.86(+1.39%)
Dec 28, 2021 61.40 61.83 61.14 61.76 538,921 +0.41(+0.68%)
Dec 27, 2021 60.48 61.35 60.46 61.34 440,274 +1.05(+1.75%)
Dec 23, 2021 60.33 60.55 60.02 60.29 773,253 +0.05(+0.08%)
Dec 22, 2021 59.97 60.48 59.70 60.24 620,228 +0.27(+0.46%)
Dec 21, 2021 60.35 60.71 59.69 59.97 1,036,650 -0.01(-0.02%)
Dec 20, 2021 59.21 60.30 58.97 59.98 1,052,368 +0.22(+0.36%)
Dec 17, 2021 60.40 61.34 59.66 59.76 2,516,062 -0.72(-1.18%)
Dec 16, 2021 60.06 60.76 59.82 60.48 1,450,184 +0.41(+0.69%)
Dec 15, 2021 59.66 60.47 59.66 60.06 4,698,335 +0.62(+1.05%)
Dec 14, 2021 60.05 60.37 58.94 59.44 1,082,514 -0.69(-1.14%)
Dec 13, 2021 59.71 60.48 59.43 60.13 1,289,932 +0.41(+0.68%)
Dec 10, 2021 59.38 59.93 59.21 59.72 943,112 +0.59(+1.00%)
Dec 09, 2021 59.98 59.98 59.00 59.13 1,376,868 -0.97(-1.61%)
Dec 08, 2021 59.68 60.35 59.54 60.10 1,203,302 +0.69(+1.16%)
Dec 07, 2021 59.35 60.04 59.07 59.41 2,752,545 +0.45(+0.77%)
Dec 06, 2021 59.31 59.78 58.95 58.96 1,231,118 +0.18(+0.30%)
Dec 03, 2021 58.53 59.03 58.12 58.78 908,715 +0.33(+0.56%)
Dec 02, 2021 57.53 58.72 57.53 58.45 854,018 +1.05(+1.84%)
Dec 01, 2021 57.57 59.08 56.93 57.40 1,125,743 +0.50(+0.88%)
Nov 30, 2021 57.21 57.77 56.79 56.90 1,329,176 -0.60(-1.05%)
Nov 29, 2021 56.96 57.92 56.67 57.50 746,618 +0.91(+1.61%)
Nov 26, 2021 57.41 57.50 56.41 56.59 332,094 -1.34(-2.31%)
Nov 24, 2021 57.56 58.08 57.23 57.92 890,598 +0.26(+0.46%)
Nov 23, 2021 57.40 57.75 57.10 57.66 968,457 +0.29(+0.51%)
Nov 22, 2021 57.72 58.22 57.26 57.37 884,046 -0.27(-0.47%)
Nov 19, 2021 57.66 58.06 57.25 57.64 639,556 -0.04(-0.07%)
Nov 18, 2021 57.61 57.66 57.25 57.68 706,664 +0.03(+0.05%)
Nov 17, 2021 57.17 57.68 56.22 57.65 564,632 +0.24(+0.43%)
Nov 16, 2021 57.47 57.61 56.94 57.41 679,124 -0.07(-0.11%)
Nov 15, 2021 57.09 57.49 56.77 57.47 654,905 +0.48(+0.84%)
Nov 12, 2021 57.09 57.20 56.76 56.99 770,582 -0.03(-0.05%)
Nov 11, 2021 57.07 57.14 56.72 57.02 768,293 -0.09(-0.16%)
Nov 10, 2021 56.56 57.11 447,187 +0.32(+0.56%)
Nov 09, 2021 56.82 56.99 56.28 56.79 515,956 +0.11(+0.20%)
Nov 08, 2021 56.66 56.77 56.02 56.68 736,338 +0.41(+0.72%)
Nov 05, 2021 56.60 56.71 55.89 56.28 710,869 +0.02(+0.03%)
Nov 04, 2021 56.46 56.73 55.88 56.26 684,602 +0.03(+0.05%)
Nov 03, 2021 56.03 56.37 55.64 56.23 650,932 +0.34(+0.61%)
Nov 02, 2021 55.74 56.20 55.44 55.89 602,797 +0.21(+0.37%)
Nov 01, 2021 54.99 55.82 54.09 55.68 868,882 +0.84(+1.53%)
Oct 29, 2021 55.44 55.52 54.71 54.84 992,944 -0.75(-1.36%)
Oct 28, 2021 54.22 55.70 54.22 55.60 1,076,337 +1.44(+2.66%)
Oct 27, 2021 55.15 55.10 54.16 54.16 1,006,774 -0.73(-1.34%)
Oct 26, 2021 54.88 55.00 54.89 915,121 +0.01(+0.02%)
Oct 25, 2021 55.16 55.18 54.57 54.88 1,161,474 -0.03(-0.05%)
Oct 22, 2021 54.87 55.22 54.71 54.91 410,489 +0.28(+0.52%)
Oct 21, 2021 54.34 55.74 54.34 54.63 932,685 -0.50(-0.91%)
Oct 20, 2021 53.95 55.15 53.48 55.13 550,595 +1.40(+2.61%)
Oct 19, 2021 54.06 54.14 53.54 53.72 510,354 -0.04(-0.07%)
Oct 18, 2021 53.03 53.96 52.72 53.76 495,523 +0.41(+0.78%)
Oct 15, 2021 53.45 53.98 53.16 53.35 952,363 +0.14(+0.27%)
Oct 14, 2021 52.83 53.21 52.67 53.20 552,874 +0.70(+1.33%)
Oct 13, 2021 51.71 52.57 51.29 52.51 531,484 +0.79(+1.53%)
Oct 12, 2021 50.74 51.91 50.30 51.72 1,034,706 +1.12(+2.22%)
Oct 11, 2021 50.86 51.03 50.26 50.60 347,282 +0.04(+0.07%)
Oct 08, 2021 51.10 51.31 50.54 50.56 395,664 -0.44(-0.87%)
Oct 07, 2021 50.77 51.35 50.64 51.00 1,249,053 +0.53(+1.05%)
Oct 06, 2021 49.83 50.53 49.35 50.47 386,188 +0.34(+0.68%)
Oct 05, 2021 50.39 50.22 49.61 50.13 623,118 -0.08(-0.17%)
Oct 04, 2021 49.82 50.36 49.64 50.22 1,164,912 +0.23(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.